Filatex Fashions Limited (BOM:532022)
India · Delayed Price · Currency is INR 0.5100
0.00 (0.00%)
At close: Oct 31, 2025
Filatex Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,066,030 |
| Oct 30, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 1,908,501 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 4,098,686 |
| Oct 28, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,502,894 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 4,046,368 |
| Oct 24, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 3,359,434 |
| Oct 23, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 5,253,232 |
| Oct 21, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 1,230,501 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.46 | 0.49 | 0.49 | -5.77% | 9,424,686 |
| Oct 17, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 6,185,376 |
| Oct 16, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 4,376,131 |
| Oct 15, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 6,673,566 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 4,553,751 |
| Oct 13, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 5,284,392 |
| Oct 10, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 12,121,360 |
| Oct 9, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 8,640,938 |
| Oct 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 11,280,940 |
| Oct 7, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 7,845,369 |
| Oct 6, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 5,306,895 |
| Oct 3, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 11,484,770 |
| Oct 1, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 7,258,843 |
| Sep 30, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 12,006,320 |
| Sep 29, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -1.75% | 7,914,959 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 12,771,450 |
| Sep 25, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 7,239,541 |
| Sep 24, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | - | 10,993,020 |
| Sep 23, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 6,333,367 |
| Sep 22, 2025 | 0.62 | 0.66 | 0.61 | 0.62 | 0.62 | - | 10,789,090 |
| Sep 19, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -3.13% | 11,226,860 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 16,501,060 |
| Sep 17, 2025 | 0.59 | 0.67 | 0.58 | 0.65 | 0.65 | 12.07% | 29,164,170 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 3,112,245 |
| Sep 15, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | - | 14,493,350 |
| Sep 12, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 4,953,219 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 7,408,851 |
| Sep 10, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 8,224,005 |
| Sep 9, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 7,436,987 |
| Sep 8, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -3.45% | 8,053,307 |
| Sep 5, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 10,952,960 |
| Sep 4, 2025 | 0.54 | 0.60 | 0.53 | 0.57 | 0.57 | 5.56% | 15,245,240 |
| Sep 3, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 7,198,983 |
| Sep 2, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 8,356,606 |
| Sep 1, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 7,842,873 |
| Aug 29, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 3,034,300 |
| Aug 28, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 4,581,465 |
| Aug 26, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 13,187,260 |
| Aug 25, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 8,477,412 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 10,823,540 |
| Aug 21, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 8,243,919 |
| Aug 20, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 10,830,040 |